시장 데이터를 불러오는 중
전체 종목
Blackrock Debt Strategies Fund, Inc. Common Stock 과거 주가
Blackrock Debt Strategies Fund, Inc. Common Stock · DSU · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock Debt Strategies Fund, Inc. Common Stock · DSU · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,909 | ₩11,963 | ₩11,775 | ₩11,896 | -0.11% | 157.8만 |
| 2026.09.28–2026.10.02 | ₩11,949 | ₩12,097 | ₩11,842 | ₩11,976 | +0.22% | 227.9만 |
| 2026.09.21–2026.09.25 | ₩12,191 | ₩12,231 | ₩11,869 | ₩11,989 | -1.65% | 187.1만 |
| 2026.09.14–2026.09.18 | ₩12,526 | ₩12,526 | ₩12,164 | ₩12,231 | -2.36% | 173.2만 |
| 2026.09.08–2026.09.11 | ₩12,620 | ₩12,620 | ₩12,499 | ₩12,499 | -0.96% | 83.7만 |
| 2026.08.31–2026.09.04 | ₩12,687 | ₩12,727 | ₩12,580 | ₩12,580 | -0.85% | 103.6만 |
| 2026.08.24–2026.08.28 | ₩12,606 | ₩12,673 | ₩12,539 | ₩12,673 | +0.53% | 109.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,673 |
| ₩12,714 |
| ₩12,606 |
| ₩12,620 |
| -0.42% |
| 109.9만 |
| 2026.08.10–2026.08.14 | ₩12,740 | ₩12,834 | ₩12,647 | ₩12,673 | -0.53% | 117.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,673 | ₩12,740 | ₩12,633 | ₩12,727 | +0.42% | 138.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,606 | ₩12,700 | ₩12,526 | ₩12,633 | +0.21% | 164.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,727 | ₩12,848 | ₩12,580 | ₩12,593 | -1.05% | 180.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,022 | ₩13,049 | ₩12,647 | ₩12,687 | -2.57% | 293.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,049 | ₩13,049 | ₩12,942 | ₩13,035 | -0.10% | 127.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,049 | ₩13,076 | ₩12,942 | ₩13,022 | -0.21% | 193.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,022 | ₩13,103 | ₩12,955 | ₩13,103 | +0.62% | 132.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,982 | ₩13,022 | ₩12,901 | ₩13,009 | +0.21% | 112.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,928 | ₩13,089 | ₩12,915 | ₩13,009 | +0.62% | 138.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,156 | ₩13,196 | ₩12,928 | ₩12,928 | -1.73% | 142.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,223 | ₩13,277 | ₩13,143 | ₩13,156 | -0.51% | 167.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,223 | ₩13,223 | ₩13,103 | ₩13,183 | -0.30% | 147.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,304 | ₩13,384 | ₩13,170 | ₩13,183 | -0.91% | 133.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,371 | ₩13,384 | ₩13,223 | ₩13,290 | -0.60% | 176.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,250 | ₩13,451 | ₩13,196 | ₩13,411 | +1.21% | 157.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,210 | ₩13,277 | ₩13,170 | ₩13,263 | +0.41% | 129.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,129 | ₩13,237 | ₩13,076 | ₩13,210 | +0.61% | 140.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,942 | ₩13,317 | ₩12,861 | ₩13,116 | +1.35% | 111.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,526 | ₩13,035 | ₩12,486 | ₩12,888 | +2.89% | 141.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,022 | ₩13,035 | ₩12,539 | ₩12,539 | -3.71% | 133.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,888 | ₩13,237 | ₩12,888 | ₩12,955 | +0.52% | 116.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,076 | ₩13,250 | ₩12,875 | ₩12,875 | -1.54% | 160.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,223 | ₩13,344 | ₩13,129 | ₩13,129 | -0.71% | 150만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,411 | ₩13,424 | ₩13,237 | ₩13,263 | -1.10% | 155.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,438 | ₩13,478 | ₩13,371 | ₩13,411 | -0.20% | 88.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,626 | ₩13,666 | ₩13,424 | ₩13,478 | -1.08% | 141.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,706 | ₩13,733 | ₩13,545 | ₩13,599 | -0.78% | 111.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,679 | ₩13,706 | ₩13,585 | ₩13,693 | +0.10% | 132.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,693 | ₩13,733 | ₩13,626 | ₩13,666 | -0.20% | 115.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,760 | ₩13,947 | ₩13,746 | ₩13,813 | +0.39% | 302.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,719 | ₩13,800 | ₩13,626 | ₩13,746 | +0.20% | 138.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,706 | ₩13,787 | ₩13,639 | ₩13,679 | -0.20% | 137.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,626 | ₩13,760 | ₩13,626 | ₩13,693 | +0.49% | 89.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,652 | ₩13,813 | ₩13,639 | ₩13,787 | +0.98% | 111.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,773 | ₩13,787 | ₩13,612 | ₩13,612 | -1.17% | 118.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,746 | ₩13,840 | ₩13,706 | ₩13,787 | +0.29% | 100만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,733 | ₩13,867 | ₩13,679 | ₩13,813 | +0.59% | 96.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,679 | ₩13,719 | ₩13,559 | ₩13,706 | +0.20% | 101.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,867 | ₩13,907 | ₩13,652 | ₩13,693 | -1.26% | 81만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,894 | ₩13,934 | ₩13,733 | ₩13,813 | -0.58% | 94.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,867 | ₩13,921 | ₩13,800 | ₩13,854 | -0.10% | 115.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,652 | ₩13,840 | ₩13,585 | ₩13,800 | +1.08% | 115.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,813 | ₩13,988 | ₩13,505 | ₩13,612 | -1.46% | 159.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,934 | ₩13,934 | ₩13,773 | ₩13,787 | -1.06% | 30.3만 |
|---|